Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.5400 +0.0020 (+0.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.5500 0.5550 0.5184 0.5200 28,516 -0.02(-2.80%)
Sep 28, 2023 0.4800 0.5500 0.4800 0.5350 94,446 +0.01(+1.90%)
Sep 27, 2023 0.4900 0.5450 0.4900 0.5250 104,256 +0.01(+1.20%)
Sep 26, 2023 0.5090 0.5300 0.5051 0.5188 60,150 -0.04(-7.36%)
Sep 25, 2023 0.5145 0.5600 0.5300 0.5600 93,745 +0.03(+5.44%)
Sep 22, 2023 0.5568 0.5568 0.5186 0.5311 66,382 +0.01(+1.39%)
Sep 21, 2023 0.5476 0.5476 0.5026 0.5238 142,019 -0.04(-6.51%)
Sep 20, 2023 0.5035 0.5700 0.5035 0.5603 55,240 +0.02(+3.76%)
Sep 19, 2023 0.5290 0.5710 0.5000 0.5400 433,429 -0.01(-1.82%)
Sep 18, 2023 0.5841 0.5841 0.5500 0.5500 60,567 -0.05(-7.76%)
Sep 15, 2023 0.5600 0.6200 0.5600 0.5963 1,404,163 +0.14(+31.34%)
Sep 14, 2023 0.4274 0.4710 0.4274 0.4540 115,653 +0.01(+1.61%)
Sep 13, 2023 0.4612 0.4612 0.4178 0.4468 127,231 -0.05(-9.55%)
Sep 12, 2023 0.4573 0.5000 0.4573 0.4940 112,014 +0.02(+5.11%)
Sep 11, 2023 0.4400 0.4989 0.4400 0.4700 142,419 -0.04(-7.84%)
Sep 08, 2023 0.5226 0.5352 0.5100 0.5100 78,416 -0.02(-2.86%)
Sep 07, 2023 0.4822 0.5300 0.4600 0.5250 207,566 -0.03(-5.32%)
Sep 06, 2023 0.5718 0.5750 0.5500 0.5545 75,556 -0.02(-3.03%)
Sep 05, 2023 0.5711 0.6096 0.5711 0.5718 81,498 -0.03(-4.70%)
Sep 01, 2023 0.5945 0.6096 0.5900 0.6000 35,359 -0.05(-7.69%)
Aug 31, 2023 0.6799 0.6799 0.6500 0.6500 113,032 -0.03(-4.41%)
Aug 30, 2023 0.7100 0.7300 0.6799 0.6800 44,687 +0.00(+0.34%)
Aug 29, 2023 0.6996 0.7053 0.6400 0.6777 82,510 +0.00(+0.01%)
Aug 28, 2023 0.6900 0.7091 0.6600 0.6776 88,331 -0.01(-1.80%)
Aug 25, 2023 0.6900 0.7050 0.6900 0.6900 19,595 -0.01(-1.43%)
Aug 24, 2023 0.6881 0.7250 0.6880 0.7000 32,935 -0.03(-4.11%)
Aug 23, 2023 0.7000 0.7300 0.6900 0.7300 37,433 +0.06(+8.96%)
Aug 22, 2023 0.7316 0.7316 0.6698 0.6700 36,924 -0.02(-2.90%)
Aug 21, 2023 0.6439 0.6932 0.6439 0.6900 207,858 +0.06(+10.40%)
Aug 18, 2023 0.6005 0.6500 0.6005 0.6250 52,518 -0.01(-0.79%)
Aug 17, 2023 0.6026 0.6500 0.6026 0.6300 47,300 +0.00(+0.38%)
Aug 16, 2023 0.6400 0.6558 0.6100 0.6276 71,589 -0.00(-0.68%)
Aug 15, 2023 0.6042 0.6600 0.6027 0.6319 48,312 +0.03(+5.32%)
Aug 14, 2023 0.5806 0.6135 0.5806 0.6000 64,906 +0.01(+1.69%)
Aug 11, 2023 0.5898 0.6096 0.5500 0.5900 104,129 -0.01(-1.62%)
Aug 10, 2023 0.6217 0.6262 0.5800 0.5997 73,019 +0.01(+1.64%)
Aug 09, 2023 0.5691 0.6061 0.5691 0.5900 65,645 -0.02(-2.64%)
Aug 08, 2023 0.5875 0.6236 0.5875 0.6060 145,824 -0.01(-1.88%)
Aug 07, 2023 0.6000 0.6417 0.6000 0.6176 86,201 -0.01(-1.97%)
Aug 04, 2023 0.6140 0.6432 0.6000 0.6300 27,815 +0.01(+1.61%)
Aug 03, 2023 0.6000 0.6561 0.6000 0.6200 63,164 +0.00(+0.76%)
Aug 02, 2023 0.6100 0.6446 0.6100 0.6153 28,072 +0.00(+0.44%)
Aug 01, 2023 0.6442 0.6446 0.6100 0.6126 58,475 -0.02(-3.53%)
Jul 31, 2023 0.6000 0.6600 0.6000 0.6350 76,357 -0.02(-2.82%)
Jul 28, 2023 0.6594 0.6675 0.6400 0.6534 44,708 -0.00(-0.27%)
Jul 27, 2023 0.6200 0.6641 0.6103 0.6552 53,612 +0.03(+4.00%)
Jul 26, 2023 0.6641 0.6641 0.6300 0.6300 695,713 -0.01(-1.56%)
Jul 25, 2023 0.6187 0.6800 0.6187 0.6400 18,702 -0.01(-1.49%)
Jul 24, 2023 0.6107 0.6600 0.6100 0.6497 120,306 -0.00(-0.58%)
Jul 21, 2023 0.6200 0.6645 0.6200 0.6535 77,308 -0.01(-2.13%)
Jul 20, 2023 0.6550 0.7050 0.6550 0.6677 73,238 -0.02(-3.23%)
Jul 19, 2023 0.6471 0.7100 0.6471 0.6900 98,134 +0.02(+3.60%)
Jul 18, 2023 0.6700 0.6987 0.6437 0.6660 33,681 -0.05(-7.50%)
Jul 17, 2023 0.6500 0.7341 0.6475 0.7200 78,965 +0.01(+1.41%)
Jul 14, 2023 0.7215 0.7430 0.6900 0.7100 75,440 +0.02(+2.35%)
Jul 13, 2023 0.6510 0.7012 0.6510 0.6937 124,542 +0.02(+3.18%)
Jul 12, 2023 0.6523 0.7000 0.6523 0.6723 28,342 +0.03(+4.52%)
Jul 11, 2023 0.6217 0.6617 0.6212 0.6432 107,829 +0.01(+2.10%)
Jul 10, 2023 0.6066 0.6361 0.6066 0.6300 100,534 -0.01(-1.39%)
Jul 07, 2023 0.6216 0.6561 0.6216 0.6389 21,549 +0.01(+1.41%)
Jul 06, 2023 0.6181 0.6624 0.6176 0.6300 51,784 -0.04(-6.00%)
Jul 05, 2023 0.6184 0.6705 0.6184 0.6702 73,009 +0.02(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.